Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 93.52 | 94.21 | 92.20 | 92.35 | 292,766 | -2.06(-2.18%) |
Apr 29, 2021 | 94.58 | 95.21 | 93.09 | 94.41 | 644,540 | -1.92(-1.99%) |
Apr 28, 2021 | 97.22 | 97.64 | 96.05 | 96.32 | 368,047 | -1.86(-1.90%) |
Apr 27, 2021 | 95.92 | 99.03 | 95.87 | 98.19 | 881,221 | +0.35(+0.36%) |
Apr 26, 2021 | 97.63 | 97.93 | 96.34 | 97.84 | 480,251 | +0.72(+0.75%) |
Apr 23, 2021 | 93.17 | 97.36 | 92.51 | 97.11 | 906,311 | +7.16(+7.96%) |
Apr 22, 2021 | 90.55 | 91.18 | 89.20 | 89.96 | 798,833 | +0.40(+0.45%) |
Apr 21, 2021 | 87.01 | 89.58 | 86.37 | 89.55 | 493,455 | +2.72(+3.14%) |
Apr 20, 2021 | 88.04 | 88.26 | 86.14 | 86.83 | 557,670 | -2.49(-2.78%) |
Apr 19, 2021 | 90.36 | 90.45 | 88.10 | 89.31 | 425,099 | -0.20(-0.23%) |
Apr 16, 2021 | 89.10 | 89.97 | 89.04 | 89.52 | 366,884 | +1.34(+1.52%) |
Apr 15, 2021 | 87.74 | 88.32 | 87.42 | 88.18 | 322,074 | +0.79(+0.90%) |
Apr 14, 2021 | 86.52 | 88.32 | 86.40 | 87.39 | 559,844 | +1.47(+1.71%) |
Apr 13, 2021 | 85.75 | 86.10 | 84.62 | 85.92 | 367,420 | +0.43(+0.50%) |
Apr 12, 2021 | 85.33 | 85.82 | 84.50 | 85.49 | 338,401 | +0.24(+0.28%) |
Apr 09, 2021 | 84.99 | 85.49 | 84.52 | 85.25 | 400,782 | +0.09(+0.11%) |
Apr 08, 2021 | 85.16 | 85.69 | 84.02 | 85.16 | 467,440 | -0.89(-1.03%) |
Apr 07, 2021 | 87.84 | 87.85 | 85.79 | 86.05 | 275,186 | -1.02(-1.17%) |
Apr 06, 2021 | 87.21 | 88.49 | 86.95 | 87.07 | 422,917 | -0.48(-0.54%) |
Apr 05, 2021 | 87.61 | 88.33 | 87.31 | 87.54 | 289,383 | +1.17(+1.35%) |
Apr 01, 2021 | 85.61 | 86.45 | 84.55 | 86.38 | 383,561 | +1.24(+1.45%) |
Mar 31, 2021 | 84.84 | 86.36 | 84.41 | 85.14 | 748,931 | -0.48(-0.56%) |
Mar 30, 2021 | 83.79 | 85.89 | 83.67 | 85.62 | 532,339 | +2.62(+3.16%) |
Mar 29, 2021 | 83.74 | 84.58 | 82.81 | 82.99 | 464,548 | -0.90(-1.07%) |
Mar 26, 2021 | 82.86 | 83.97 | 81.79 | 83.89 | 578,774 | +1.83(+2.24%) |
Mar 25, 2021 | 80.50 | 82.32 | 79.38 | 82.06 | 765,911 | +1.03(+1.27%) |
Mar 24, 2021 | 80.58 | 82.53 | 80.47 | 81.03 | 763,585 | +0.94(+1.17%) |
Mar 23, 2021 | 80.74 | 81.31 | 79.47 | 80.09 | 669,262 | -2.36(-2.86%) |
Mar 22, 2021 | 83.22 | 83.30 | 82.17 | 82.45 | 514,236 | -3.44(-4.01%) |
Mar 19, 2021 | 86.67 | 87.60 | 85.72 | 85.89 | 774,097 | -1.54(-1.76%) |
Mar 18, 2021 | 89.73 | 90.24 | 87.30 | 87.43 | 456,401 | -3.58(-3.93%) |
Mar 17, 2021 | 87.97 | 91.02 | 87.57 | 91.01 | 591,134 | +1.72(+1.93%) |
Mar 16, 2021 | 90.68 | 90.87 | 88.63 | 89.29 | 322,750 | -1.23(-1.36%) |
Mar 15, 2021 | 89.42 | 90.53 | 88.52 | 90.52 | 346,636 | +0.11(+0.12%) |
Mar 12, 2021 | 88.83 | 90.46 | 88.76 | 90.41 | 425,742 | +1.12(+1.25%) |
Mar 11, 2021 | 89.14 | 89.53 | 88.35 | 89.29 | 465,170 | +1.61(+1.84%) |
Mar 10, 2021 | 87.76 | 88.47 | 87.27 | 87.67 | 538,993 | +0.02(+0.02%) |
Mar 09, 2021 | 88.74 | 89.13 | 87.60 | 87.65 | 547,852 | -0.61(-0.69%) |
Mar 08, 2021 | 86.58 | 89.30 | 86.44 | 88.26 | 672,479 | +2.02(+2.34%) |
Mar 05, 2021 | 83.86 | 86.35 | 83.12 | 86.24 | 659,105 | +2.71(+3.24%) |
Mar 04, 2021 | 86.12 | 86.51 | 82.34 | 83.53 | 556,731 | -3.18(-3.67%) |
Mar 03, 2021 | 85.87 | 87.73 | 85.56 | 86.72 | 686,720 | +1.90(+2.24%) |
Mar 02, 2021 | 85.05 | 85.82 | 84.29 | 84.82 | 462,908 | -0.35(-0.41%) |
Mar 01, 2021 | 82.98 | 85.42 | 82.75 | 85.17 | 542,252 | +2.60(+3.14%) |
Feb 26, 2021 | 81.64 | 83.11 | 80.61 | 82.57 | 804,290 | +0.70(+0.85%) |
Feb 25, 2021 | 83.21 | 83.42 | 81.49 | 81.87 | 542,846 | -1.25(-1.50%) |
Feb 24, 2021 | 82.49 | 83.60 | 82.02 | 83.12 | 573,817 | +0.26(+0.31%) |
Feb 23, 2021 | 83.55 | 83.75 | 81.57 | 82.86 | 764,979 | -2.52(-2.95%) |
Feb 22, 2021 | 84.53 | 86.17 | 84.52 | 85.39 | 760,673 | -0.40(-0.47%) |
Feb 19, 2021 | 83.35 | 86.17 | 83.30 | 85.79 | 759,601 | +3.15(+3.81%) |
Feb 18, 2021 | 83.84 | 84.12 | 82.37 | 82.64 | 778,672 | -1.46(-1.73%) |
Feb 17, 2021 | 83.81 | 84.93 | 83.21 | 84.10 | 479,740 | -2.00(-2.32%) |
Feb 16, 2021 | 86.86 | 87.34 | 85.86 | 86.10 | 480,946 | -0.39(-0.45%) |
Feb 12, 2021 | 85.53 | 86.49 | 85.08 | 86.49 | 216,795 | -0.16(-0.18%) |
Feb 11, 2021 | 86.02 | 86.84 | 85.40 | 86.64 | 268,234 | +1.13(+1.32%) |
Feb 10, 2021 | 85.89 | 86.05 | 84.72 | 85.52 | 401,312 | +0.15(+0.17%) |
Feb 09, 2021 | 86.38 | 86.64 | 85.08 | 85.37 | 560,612 | -1.77(-2.03%) |
Feb 08, 2021 | 87.14 | 87.69 | 86.49 | 87.14 | 479,043 | +0.45(+0.52%) |
Feb 05, 2021 | 85.11 | 86.75 | 85.11 | 86.69 | 661,721 | +0.73(+0.85%) |
Feb 04, 2021 | 86.73 | 87.09 | 85.59 | 85.96 | 391,492 | -0.79(-0.91%) |
Feb 03, 2021 | 85.35 | 86.78 | 85.19 | 86.75 | 577,405 | +2.36(+2.79%) |
Feb 02, 2021 | 84.74 | 85.51 | 84.06 | 84.39 | 494,358 | +1.21(+1.46%) |